Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Globus Maritime Limi (NQ: GLBS )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.700 1.910 1.690 1.840 853,109 +0.18(+10.84%)
Sep 28, 2023 1.500 1.700 1.480 1.660 240,694 +0.15(+9.93%)
Sep 27, 2023 1.780 1.790 1.500 1.510 590,322 -0.27(-15.17%)
Sep 26, 2023 1.750 1.790 1.740 1.780 753,940 +0.06(+3.49%)
Sep 25, 2023 1.490 1.730 1.600 1.720 1,106,024 +0.23(+15.44%)
Sep 22, 2023 1.290 1.490 1.240 1.490 983,858 +0.20(+15.50%)
Sep 21, 2023 1.160 1.293 1.140 1.290 474,519 +0.15(+13.16%)
Sep 20, 2023 1.170 1.170 1.120 1.140 165,464 -0.04(-3.39%)
Sep 19, 2023 1.110 1.200 1.080 1.180 335,249 +0.12(+11.32%)
Sep 18, 2023 0.9600 1.120 0.9650 1.060 756,525 +0.10(+10.42%)
Sep 15, 2023 0.9400 1.010 0.9300 0.9600 148,640 +0.01(+1.26%)
Sep 14, 2023 0.9200 0.9500 0.9077 0.9481 68,808 +0.04(+4.76%)
Sep 13, 2023 0.8800 0.9170 0.8601 0.9050 178,228 -0.01(-0.55%)
Sep 12, 2023 0.9100 0.9210 0.8930 0.9100 92,849 -0.01(-0.55%)
Sep 11, 2023 0.9048 0.9150 0.9010 0.9150 56,629 +0.02(+1.67%)
Sep 08, 2023 0.9000 0.9100 0.8900 0.9000 55,859 -0.01(-1.10%)
Sep 07, 2023 0.8980 0.9100 0.8650 0.9100 57,416 +0.03(+3.56%)
Sep 06, 2023 0.8700 0.9100 0.8588 0.8787 71,147 +0.03(+3.25%)
Sep 05, 2023 0.9040 0.9040 0.8500 0.8510 79,738 -0.04(-4.38%)
Sep 01, 2023 0.8700 0.9100 0.8700 0.8900 82,714 +0.03(+3.44%)
Aug 31, 2023 0.8901 0.9000 0.8604 0.8604 71,653 -0.04(-4.40%)
Aug 30, 2023 0.9027 0.9100 0.8809 0.9000 23,736 +0.00(+0.00%)
Aug 29, 2023 0.8800 0.9000 0.8800 0.9000 24,457 +0.00(+0.00%)
Aug 28, 2023 0.8800 0.9080 0.8700 0.9000 19,752 -0.01(-0.88%)
Aug 25, 2023 0.9100 0.9200 0.8699 0.9080 34,548 +0.01(+1.26%)
Aug 24, 2023 0.8800 0.9300 0.8700 0.8967 51,740 +0.01(+0.75%)
Aug 23, 2023 0.8854 0.9300 0.8828 0.8900 38,892 -0.02(-2.20%)
Aug 22, 2023 0.8910 0.9200 0.8900 0.9100 26,066 +0.02(+2.25%)
Aug 21, 2023 0.8900 0.9200 0.8608 0.8900 55,307 -0.01(-1.11%)
Aug 18, 2023 0.8800 0.9000 0.8800 0.9000 20,519 +0.01(+1.13%)
Aug 17, 2023 0.9000 0.9000 0.8500 0.8899 55,130 +0.02(+2.29%)
Aug 16, 2023 0.9000 0.9199 0.8700 0.8700 22,951 -0.01(-1.14%)
Aug 15, 2023 0.9000 0.9100 0.8700 0.8800 45,721 -0.03(-3.31%)
Aug 14, 2023 0.9000 0.9200 0.8801 0.9101 38,478 +0.04(+4.53%)
Aug 11, 2023 0.9200 0.9250 0.8706 0.8707 50,268 -0.03(-3.79%)
Aug 10, 2023 0.9028 0.9400 0.9001 0.9050 21,816 +0.00(+0.54%)
Aug 09, 2023 0.9000 0.9400 0.8974 0.9001 31,990 -0.02(-2.16%)
Aug 08, 2023 0.8900 0.9500 0.8900 0.9200 26,263 -0.01(-0.97%)
Aug 07, 2023 0.9000 0.9290 0.9000 0.9290 27,792 +0.01(+0.87%)
Aug 04, 2023 0.9100 0.9300 0.9000 0.9210 39,506 +0.02(+2.34%)
Aug 03, 2023 0.8850 0.9200 0.8710 0.8999 51,247 +0.02(+2.26%)
Aug 02, 2023 0.9100 0.9300 0.8800 0.8800 76,039 -0.01(-1.13%)
Aug 01, 2023 0.9177 0.9325 0.8666 0.8901 96,228 -0.05(-5.65%)
Jul 31, 2023 0.9200 0.9700 0.9090 0.9434 108,597 +0.03(+2.76%)
Jul 28, 2023 0.9100 0.9300 0.9100 0.9181 41,231 +0.01(+1.11%)
Jul 27, 2023 0.9200 0.9337 0.9080 0.9080 32,198 -0.01(-0.75%)
Jul 26, 2023 0.9125 0.9149 0.8800 0.9149 32,600 +0.01(+0.95%)
Jul 25, 2023 0.8640 0.9125 0.8401 0.9063 209,379 +0.05(+6.10%)
Jul 24, 2023 0.8840 0.8840 0.8211 0.8542 36,929 -0.03(-3.70%)
Jul 21, 2023 0.8700 0.8870 0.6800 0.8870 320,505 +0.02(+2.26%)
Jul 20, 2023 0.8700 0.8870 0.8630 0.8674 82,934 -0.01(-0.86%)
Jul 19, 2023 0.8900 0.8900 0.8710 0.8749 37,577 -0.00(-0.31%)
Jul 18, 2023 0.8762 0.8999 0.8710 0.8776 49,822 +0.00(+0.07%)
Jul 17, 2023 0.8700 0.8800 0.8700 0.8770 32,244 +0.00(+0.56%)
Jul 14, 2023 0.8900 0.8900 0.8720 0.8721 24,347 -0.01(-0.90%)
Jul 13, 2023 0.8880 0.8999 0.8722 0.8800 47,414 -0.02(-2.22%)
Jul 12, 2023 0.9001 0.9100 0.8730 0.9000 39,712 +0.01(+0.90%)
Jul 11, 2023 0.8713 0.9100 0.8700 0.8920 39,340 +0.02(+2.41%)
Jul 10, 2023 0.8848 0.8950 0.8710 0.8710 32,162 -0.01(-1.59%)
Jul 07, 2023 0.8950 0.8950 0.8750 0.8851 26,451 +0.01(+1.62%)
Jul 06, 2023 0.8800 0.8800 0.8700 0.8710 13,109 -0.02(-2.12%)
Jul 05, 2023 0.9000 0.9099 0.8702 0.8899 35,012 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.